47,680$
-0,93%
Echtzeit-Aktienkurs Turning Point Brands Inc.
Bid:
Ask:
Aktienkurse zur Turning Point Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 47,99 | 49,08 | 47,65 | 47,69 | -0,91% | 164.896,00 |
| 01.11.2024 | 47,27 | 48,64 | 47,27 | 48,13 | 1,91% | 140.492,00 |
| 31.10.2024 | 46,60 | 47,89 | 46,36 | 47,23 | 1,29% | 124.925,00 |
| 30.10.2024 | 46,75 | 47,40 | 46,56 | 46,63 | -0,77% | 139.580,00 |
| 29.10.2024 | 46,70 | 47,14 | 46,28 | 46,99 | 0,56% | 75.815,00 |
| 28.10.2024 | 46,14 | 47,21 | 46,14 | 46,73 | 2,37% | 118.491,00 |
| 25.10.2024 | 46,55 | 46,55 | 45,64 | 45,65 | -1,47% | 105.525,00 |
| 24.10.2024 | 44,80 | 47,34 | 44,80 | 46,33 | 3,86% | 203.385,00 |
| 23.10.2024 | 44,84 | 45,00 | 44,44 | 44,61 | -0,91% | 88.614,00 |
| 22.10.2024 | 42,95 | 45,33 | 42,95 | 45,02 | 4,82% | 132.429,00 |
| 21.10.2024 | 43,00 | 43,10 | 42,47 | 42,95 | -0,07% | 96.622,00 |
| 18.10.2024 | 43,14 | 43,28 | 42,80 | 42,98 | -0,51% | 86.966,00 |
| 17.10.2024 | 43,89 | 43,94 | 43,01 | 43,20 | -0,85% | 70.073,00 |
| 16.10.2024 | 42,89 | 43,82 | 42,77 | 43,57 | 2,35% | 81.535,00 |
| 15.10.2024 | 42,42 | 43,18 | 42,34 | 42,57 | 0,95% | 98.264,00 |
| 14.10.2024 | 42,03 | 42,32 | 41,89 | 42,17 | 0,07% | 65.250,00 |
| 11.10.2024 | 41,54 | 42,21 | 41,35 | 42,14 | 1,91% | 58.765,00 |
| 10.10.2024 | 41,63 | 42,02 | 41,33 | 41,35 | -1,01% | 68.770,00 |
| 09.10.2024 | 40,79 | 41,84 | 40,63 | 41,77 | 2,28% | 135.190,00 |
| 08.10.2024 | 41,15 | 41,23 | 40,35 | 40,84 | -1,04% | 107.160,00 |
| 07.10.2024 | 41,55 | 41,93 | 41,01 | 41,27 | -1,15% | 104.007,00 |
| 04.10.2024 | 41,79 | 41,95 | 41,43 | 41,75 | 1,31% | 177.986,00 |
| 03.10.2024 | 42,55 | 42,55 | 41,15 | 41,21 | -3,31% | 92.013,00 |
| 02.10.2024 | 42,37 | 42,89 | 42,15 | 42,62 | 0,05% | 56.954,00 |
| 01.10.2024 | 43,00 | 43,06 | 42,10 | 42,60 | -1,27% | 83.375,00 |
| 30.09.2024 | 42,20 | 43,25 | 42,20 | 43,15 | 2,03% | 139.474,00 |
| 27.09.2024 | 42,67 | 43,00 | 42,21 | 42,29 | -0,52% | 98.424,00 |
| 26.09.2024 | 42,31 | 42,82 | 41,89 | 42,51 | 1,60% | 160.191,00 |
| 25.09.2024 | 42,24 | 42,53 | 41,81 | 41,84 | -0,90% | 85.140,00 |
| 24.09.2024 | 42,05 | 42,65 | 41,80 | 42,22 | 0,33% | 103.436,00 |
| 23.09.2024 | 42,10 | 42,63 | 41,66 | 42,08 | 0,36% | 164.492,00 |
| 20.09.2024 | 42,00 | 42,32 | 41,27 | 41,93 | 0,50% | 443.998,00 |
| 19.09.2024 | 40,23 | 41,89 | 38,93 | 41,72 | 6,89% | 255.487,00 |
| 18.09.2024 | 38,74 | 39,73 | 38,71 | 39,03 | 0,90% | 110.863,00 |
| 17.09.2024 | 38,84 | 39,57 | 38,64 | 38,68 | 0,21% | 118.763,00 |
| 16.09.2024 | 39,12 | 39,59 | 38,50 | 38,60 | -1,28% | 87.854,00 |
| 13.09.2024 | 39,64 | 39,85 | 38,99 | 39,10 | -0,48% | 84.042,00 |
| 12.09.2024 | 38,39 | 39,67 | 38,16 | 39,29 | 2,67% | 77.087,00 |
| 11.09.2024 | 39,00 | 39,00 | 38,08 | 38,27 | -2,47% | 57.761,00 |
| 10.09.2024 | 39,28 | 39,61 | 38,95 | 39,24 | -0,25% | 53.188,00 |
| 09.09.2024 | 39,51 | 40,03 | 39,34 | 39,34 | -0,43% | 80.332,00 |
| 06.09.2024 | 39,89 | 40,06 | 39,30 | 39,51 | -0,75% | 126.740,00 |
| 05.09.2024 | 40,19 | 40,37 | 39,79 | 39,81 | -0,23% | 75.056,00 |
| 04.09.2024 | 39,83 | 40,35 | 39,72 | 39,90 | -0,52% | 81.711,00 |
| 03.09.2024 | 39,22 | 40,40 | 39,22 | 40,11 | 1,19% | 96.796,00 |
| 30.08.2024 | 39,78 | 40,17 | 39,01 | 39,64 | -0,15% | 202.808,00 |
| 29.08.2024 | 39,63 | 39,88 | 39,28 | 39,70 | 0,74% | 69.686,00 |
| 28.08.2024 | 39,11 | 40,02 | 39,03 | 39,41 | 0,59% | 88.267,00 |
| 27.08.2024 | 39,25 | 39,53 | 38,72 | 39,18 | 0,15% | 50.101,00 |
| 26.08.2024 | 39,44 | 39,73 | 39,09 | 39,12 | -0,20% | 92.710,00 |
| 23.08.2024 | 39,50 | 40,01 | 39,18 | 39,20 | -1,09% | 131.652,00 |
| 22.08.2024 | 39,46 | 39,84 | 39,11 | 39,63 | 0,15% | 84.222,00 |
| 21.08.2024 | 39,92 | 39,94 | 39,49 | 39,57 | -0,40% | 80.488,00 |
| 20.08.2024 | 39,72 | 40,66 | 39,30 | 39,73 | -0,35% | 128.718,00 |
| 19.08.2024 | 39,22 | 40,65 | 39,22 | 39,87 | 1,61% | 152.520,00 |
| 16.08.2024 | 38,38 | 39,67 | 38,38 | 39,24 | 2,37% | 205.990,00 |
| 15.08.2024 | 38,46 | 39,11 | 38,05 | 38,33 | 1,51% | 110.978,00 |
| 14.08.2024 | 38,00 | 38,37 | 37,68 | 37,76 | -0,42% | 78.101,00 |
| 13.08.2024 | 37,65 | 38,14 | 37,20 | 37,92 | 1,47% | 180.843,00 |
| 12.08.2024 | 36,88 | 37,41 | 36,35 | 37,37 | 2,05% | 133.929,00 |
| 09.08.2024 | 36,70 | 36,92 | 36,39 | 36,62 | -0,30% | 81.851,00 |
| 08.08.2024 | 37,78 | 37,89 | 36,59 | 36,73 | -1,84% | 104.732,00 |
| 07.08.2024 | 36,27 | 37,53 | 36,00 | 37,42 | 4,82% | 177.427,00 |
| 06.08.2024 | 35,44 | 35,97 | 34,78 | 35,70 | 0,68% | 109.081,00 |
| 05.08.2024 | 35,88 | 36,26 | 34,99 | 35,46 | -4,78% | 182.061,00 |
| 02.08.2024 | 36,89 | 38,13 | 36,78 | 37,24 | -2,56% | 142.915,00 |
| 01.08.2024 | 40,57 | 40,57 | 36,94 | 38,22 | 1,33% | 260.628,00 |
| 31.07.2024 | 38,03 | 38,66 | 37,57 | 37,72 | -1,02% | 252.386,00 |
| 30.07.2024 | 38,02 | 38,36 | 37,81 | 38,11 | 1,11% | 83.151,00 |
| 29.07.2024 | 38,76 | 38,91 | 37,59 | 37,69 | -2,15% | 71.048,00 |
| 26.07.2024 | 38,39 | 38,76 | 38,11 | 38,52 | 1,64% | 85.015,00 |
| 25.07.2024 | 37,04 | 37,91 | 36,77 | 37,90 | 3,21% | 164.709,00 |
| 24.07.2024 | 36,85 | 37,36 | 36,44 | 36,72 | -0,38% | 109.790,00 |
| 23.07.2024 | 36,90 | 37,44 | 36,43 | 36,86 | -0,03% | 166.907,00 |
| 22.07.2024 | 36,58 | 37,05 | 36,33 | 36,87 | 0,96% | 90.155,00 |
| 19.07.2024 | 36,68 | 37,19 | 36,35 | 36,52 | -0,35% | 89.257,00 |
| 18.07.2024 | 37,13 | 37,52 | 36,28 | 36,65 | -1,93% | 125.499,00 |
| 17.07.2024 | 37,18 | 38,11 | 37,18 | 37,37 | 0,24% | 158.366,00 |
| 16.07.2024 | 36,85 | 37,69 | 36,85 | 37,28 | 2,33% | 120.051,00 |
| 15.07.2024 | 36,47 | 36,82 | 36,02 | 36,43 | 0,80% | 104.863,00 |
| 12.07.2024 | 36,54 | 37,35 | 36,12 | 36,14 | 0,03% | 182.680,00 |
| 11.07.2024 | 35,75 | 36,39 | 35,29 | 36,13 | 2,29% | 139.797,00 |
| 10.07.2024 | 34,69 | 35,45 | 34,69 | 35,32 | 2,17% | 119.306,00 |
| 09.07.2024 | 33,92 | 34,85 | 33,84 | 34,57 | 1,68% | 139.665,00 |
| 08.07.2024 | 33,37 | 34,08 | 33,35 | 34,00 | 2,84% | 120.812,00 |
| 05.07.2024 | 32,96 | 33,16 | 32,54 | 33,06 | 0,18% | 101.851,00 |
| 03.07.2024 | 33,24 | 33,42 | 32,85 | 33,00 | -0,63% | 32.494,00 |
| 02.07.2024 | 32,50 | 33,23 | 32,31 | 33,21 | 2,41% | 64.058,00 |
| 01.07.2024 | 32,31 | 32,48 | 31,97 | 32,43 | 1,06% | 63.156,00 |
| 28.06.2024 | 32,01 | 32,17 | 31,69 | 32,09 | 1,26% | 315.288,00 |
| 27.06.2024 | 32,45 | 33,03 | 31,45 | 31,69 | -2,37% | 78.730,00 |
| 26.06.2024 | 31,99 | 32,83 | 31,86 | 32,46 | 0,62% | 57.256,00 |
| 25.06.2024 | 32,03 | 32,27 | 31,82 | 32,26 | 0,50% | 96.974,00 |
| 24.06.2024 | 32,21 | 32,62 | 32,04 | 32,10 | -0,40% | 49.483,00 |
| 21.06.2024 | 32,37 | 32,49 | 32,03 | 32,23 | -0,31% | 115.982,00 |
| 20.06.2024 | 32,52 | 32,55 | 32,05 | 32,33 | -0,61% | 55.457,00 |
| 18.06.2024 | 31,78 | 32,53 | 31,34 | 32,53 | 1,82% | 73.760,00 |
| 17.06.2024 | 30,79 | 31,96 | 30,75 | 31,95 | 3,90% | 78.552,00 |
| 14.06.2024 | 30,89 | 31,20 | 30,61 | 30,75 | -2,04% | 70.385,00 |
| 13.06.2024 | 31,31 | 31,48 | 30,85 | 31,39 | -0,06% | 52.715,00 |